イメージ情報開発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 565 | 567 | 565 | 567 | +12 | +2.2% | 400 |
| 2021/03/30 | 551 | 556 | 551 | 555 | -5 | -0.9% | 3,700 |
| 2021/03/29 | 565 | 602 | 555 | 560 | +4 | +0.7% | 10,800 |
| 2021/03/26 | 558 | 559 | 550 | 556 | +4 | +0.7% | 5,200 |
| 2021/03/25 | 578 | 578 | 547 | 552 | -11 | -2% | 6,300 |
| 2021/03/24 | 583 | 584 | 552 | 563 | -20 | -3.4% | 5,400 |
| 2021/03/23 | 582 | 588 | 582 | 583 | +1 | +0.2% | 1,500 |
| 2021/03/22 | 585 | 591 | 580 | 582 | -10 | -1.7% | 1,900 |
| 2021/03/19 | 588 | 592 | 583 | 592 | +4 | +0.7% | 1,600 |
| 2021/03/18 | 585 | 588 | 579 | 588 | +7 | +1.2% | 3,900 |
| 2021/03/17 | 581 | 585 | 581 | 581 | +1 | +0.2% | 1,700 |
| 2021/03/16 | 580 | 585 | 580 | 580 | +2 | +0.3% | 800 |
| 2021/03/15 | 580 | 580 | 578 | 578 | ±0 | ±0% | 500 |
| 2021/03/12 | 580 | 581 | 578 | 578 | -1 | -0.2% | 1,500 |
| 2021/03/11 | 571 | 579 | 571 | 579 | +8 | +1.4% | 2,200 |
| 2021/03/10 | 580 | 580 | 571 | 571 | ±0 | ±0% | 1,200 |
| 2021/03/09 | 579 | 579 | 568 | 571 | -9 | -1.6% | 1,400 |
| 2021/03/08 | 583 | 586 | 565 | 580 | +17 | +3% | 2,000 |
| 2021/03/05 | 594 | 594 | 552 | 563 | -36 | -6% | 21,200 |
| 2021/03/04 | 593 | 640 | 590 | 599 | +4 | +0.7% | 29,600 |
| 2021/03/03 | 581 | 595 | 570 | 595 | +5 | +0.8% | 1,800 |
| 2021/03/02 | 577 | 591 | 577 | 590 | +13 | +2.3% | 1,600 |
| 2021/03/01 | 568 | 587 | 568 | 577 | +7 | +1.2% | 2,000 |
| 2021/02/26 | 583 | 588 | 568 | 570 | -21 | -3.6% | 3,600 |
| 2021/02/25 | 606 | 606 | 583 | 591 | -15 | -2.5% | 8,600 |
| 2021/02/24 | 616 | 616 | 599 | 606 | -7 | -1.1% | 3,900 |
| 2021/02/22 | 610 | 614 | 601 | 613 | +7 | +1.2% | 1,800 |
| 2021/02/19 | 609 | 609 | 586 | 606 | -10 | -1.6% | 4,400 |
| 2021/02/18 | 631 | 635 | 610 | 616 | -15 | -2.4% | 6,700 |
| 2021/02/17 | 630 | 632 | 612 | 631 | +5 | +0.8% | 4,700 |
| 2021/02/16 | 631 | 631 | 620 | 626 | +3 | +0.5% | 2,300 |
| 2021/02/15 | 655 | 655 | 616 | 623 | -27 | -4.2% | 9,300 |
| 2021/02/12 | 637 | 650 | 636 | 650 | +4 | +0.6% | 7,600 |
| 2021/02/10 | 643 | 646 | 634 | 646 | +4 | +0.6% | 2,100 |
| 2021/02/09 | 638 | 645 | 626 | 642 | +14 | +2.2% | 1,800 |
| 2021/02/08 | 639 | 640 | 628 | 628 | -6 | -0.9% | 4,000 |
| 2021/02/05 | 638 | 638 | 632 | 634 | ±0 | ±0% | 2,300 |
| 2021/02/04 | 632 | 638 | 622 | 634 | +2 | +0.3% | 1,800 |
| 2021/02/03 | 639 | 644 | 630 | 632 | -7 | -1.1% | 4,700 |
| 2021/02/02 | 615 | 639 | 605 | 639 | +33 | +5.4% | 9,300 |
| 2021/02/01 | 595 | 609 | 586 | 606 | -1 | -0.2% | 4,600 |
| 2021/01/29 | 611 | 614 | 604 | 607 | +2 | +0.3% | 2,900 |
| 2021/01/28 | 600 | 610 | 600 | 605 | -15 | -2.4% | 10,500 |
| 2021/01/27 | 619 | 628 | 619 | 620 | +8 | +1.3% | 3,200 |
| 2021/01/26 | 617 | 617 | 607 | 612 | -2 | -0.3% | 5,200 |
| 2021/01/25 | 601 | 614 | 586 | 614 | +9 | +1.5% | 6,800 |
| 2021/01/22 | 610 | 612 | 604 | 605 | +1 | +0.2% | 2,300 |
| 2021/01/21 | 592 | 607 | 587 | 604 | +13 | +2.2% | 6,300 |
| 2021/01/20 | 572 | 614 | 562 | 591 | +20 | +3.5% | 16,500 |
| 2021/01/19 | 553 | 571 | 551 | 571 | +18 | +3.3% | 5,100 |
1001～
1050
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「イメージＩＮＦ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
